KissMeData/145270/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,195900,392134162,992,992,992,992,2754
20230726,195800,392134162,992,992,992,992,0
20230726,195700,392134162,992,992,992,992,0
20230726,195600,392134162,992,992,992,992,0
20230726,195500,392134162,992,992,992,992,0
20230726,195400,392134162,992,992,992,992,0
20230726,195300,392134162,992,992,992,992,0
20230726,195200,392134162,992,992,992,992,0
20230726,195100,392134162,992,992,992,992,0
20230726,195000,392134162,992,992,992,992,0
20230726,194900,392134162,992,992,992,992,0
20230726,194800,392134162,992,992,992,992,0
20230726,194700,392134162,992,992,992,992,0
20230726,194600,392134162,992,992,992,992,0
20230726,194500,392134162,992,992,992,992,0
20230726,194400,392134162,992,992,992,992,0
20230726,194300,392134162,992,992,992,992,0
20230726,194200,392134162,992,992,992,992,0
20230726,194100,392134162,992,992,992,992,0
20230726,194000,392134162,992,992,992,992,0
20230726,193900,392134162,992,992,992,992,0
20230726,193800,392134162,992,992,992,992,0
20230726,193700,392134162,992,992,992,992,0
20230726,193600,392134162,992,992,992,992,0
20230726,193500,392134162,992,992,992,992,0
20230726,193400,392134162,992,992,992,992,0
20230726,193300,392134162,992,992,992,992,0
20230726,193200,392134162,992,992,992,992,0
20230726,193100,392134162,992,992,992,992,0
20230726,193000,392134162,992,992,992,992,0
20230726,192900,392134162,992,992,992,992,2754
20230726,192800,392134162,992,992,992,992,0
20230726,192700,392134162,992,992,992,992,0
20230726,192600,392134162,992,992,992,992,0
20230726,192500,392134162,992,992,992,992,0
20230726,192400,392134162,992,992,992,992,0
20230726,192300,392134162,992,992,992,992,0
20230726,192200,392134162,992,992,992,992,0
20230726,192100,392134162,992,992,992,992,0
20230726,192000,392134162,992,992,992,992,0
20230726,191900,392134162,992,992,992,992,0
20230726,191800,392134162,992,992,992,992,0
20230726,191700,392134162,992,992,992,992,0
20230726,191600,392134162,992,992,992,992,0
20230726,191500,392134162,992,992,992,992,0
20230726,191400,392134162,992,992,992,992,0
20230726,191300,392134162,992,992,992,992,0
20230726,191200,392134162,992,992,992,992,0
20230726,191100,392134162,992,992,992,992,0
20230726,191000,392134162,992,992,992,992,0
20230726,190900,392134162,992,992,992,992,0
20230726,190800,392134162,992,992,992,992,0
20230726,190700,392134162,992,992,992,992,0
20230726,190600,392134162,992,992,992,992,0
20230726,190500,392134162,992,992,992,992,0
20230726,190400,392134162,992,992,992,992,0
20230726,190300,392134162,992,992,992,992,0
20230726,190200,392134162,992,992,992,992,0
20230726,190100,392134162,992,992,992,992,0
20230726,190000,392134162,992,992,992,992,0
20230726,185900,392134162,992,992,992,992,2754
20230726,185800,392134162,992,992,992,992,0
20230726,185700,392134162,992,992,992,992,0
20230726,185600,392134162,992,992,992,992,0
20230726,185500,392134162,992,992,992,992,0
20230726,185400,392134162,992,992,992,992,0
20230726,185300,392134162,992,992,992,992,0
20230726,185200,392134162,992,992,992,992,0
20230726,185100,392134162,992,992,992,992,0
20230726,185000,392134162,992,992,992,992,0
20230726,184900,392134162,992,992,992,992,0
20230726,184800,392134162,992,992,992,992,0
20230726,184700,392134162,992,992,992,992,0
20230726,184600,392134162,992,992,992,992,0
20230726,184500,392134162,992,992,992,992,0
20230726,184400,392134162,992,992,992,992,0
20230726,184300,392134162,992,992,992,992,0
20230726,184200,392134162,992,992,992,992,0
20230726,184100,392134162,992,992,992,992,0
20230726,184000,392134162,992,992,992,992,0
20230726,183900,392134162,992,992,992,992,0
20230726,183800,392134162,992,992,992,992,0
20230726,183700,392134162,992,992,992,992,0
20230726,183600,392134162,992,992,992,992,0
20230726,183500,392134162,992,992,992,992,0
20230726,183400,392134162,992,992,992,992,0
20230726,183300,392134162,992,992,992,992,0
20230726,183200,392134162,992,992,992,992,0
20230726,183100,392134162,992,992,992,992,0
20230726,183000,392134162,992,992,992,992,0
20230726,182900,392134162,992,992,992,992,2754
20230726,182800,392134162,992,992,992,992,0
20230726,182700,392134162,992,992,992,992,0
20230726,182600,392134162,992,992,992,992,0
20230726,182500,392134162,992,992,992,992,0
20230726,182400,392134162,992,992,992,992,0
20230726,182300,392134162,992,992,992,992,0
20230726,182200,392134162,992,992,992,992,0
20230726,182100,392134162,992,992,992,992,0
20230726,182000,392134162,992,992,992,992,0
20230726,181900,392134162,992,992,992,992,0
20230726,181800,392134162,992,992,992,992,0
20230726,181700,392134162,992,992,992,992,0
20230726,181600,392134162,992,992,992,992,0
20230726,181500,392134162,992,992,992,992,0
20230726,181400,392134162,992,992,992,992,0
20230726,181300,392134162,992,992,992,992,0
20230726,181200,392134162,992,992,992,992,0
20230726,181100,392134162,992,992,992,992,0
20230726,181000,392134162,992,992,992,992,0
20230726,180900,392134162,992,992,992,992,0
20230726,180800,392134162,992,992,992,992,0
20230726,180700,392134162,992,992,992,992,0
20230726,180600,392134162,992,992,992,992,0
20230726,180500,392134162,992,992,992,992,0
20230726,180400,392134162,992,992,992,992,0
20230726,180300,392134162,992,992,992,992,0
20230726,180200,392134162,992,992,992,992,0
20230726,180100,392134162,992,992,992,992,0
20230726,180000,392134162,992,992,992,992,0
20230726,175900,392134162,992,992,992,992,2754
20230726,175800,392134162,992,992,992,992,0
20230726,175700,392134162,992,992,992,992,0
20230726,175600,392134162,992,992,992,992,0
20230726,175500,392134162,992,992,992,992,0
20230726,175400,392134162,992,992,992,992,0
20230726,175300,392134162,992,992,992,992,0
20230726,175200,392134162,992,992,992,992,0
20230726,175100,392134162,992,992,992,992,0
20230726,175000,392134162,992,992,992,992,0
20230726,174900,392134162,992,992,992,992,0
20230726,174800,392134162,992,992,992,992,0
20230726,174700,392134162,992,992,992,992,0
20230726,174600,392134162,992,992,992,992,0
20230726,174500,392134162,992,992,992,992,0
20230726,174400,392134162,992,992,992,992,0
20230726,174300,392134162,992,992,992,992,0
20230726,174200,392134162,992,992,992,992,0
20230726,174100,392134162,992,992,992,992,0
20230726,174000,392134162,992,992,992,992,0
20230726,173900,392134162,992,992,992,992,0
20230726,173800,392134162,992,992,992,992,0
20230726,173700,392134162,992,992,992,992,0
20230726,173600,392134162,992,992,992,992,0
20230726,173500,392134162,992,992,992,992,0
20230726,173400,392134162,992,992,992,992,0
20230726,173300,392134162,992,992,992,992,0
20230726,173200,392134162,992,992,992,992,0
20230726,173100,392134162,992,992,992,992,0
20230726,173000,392134162,992,992,992,992,0
20230726,172900,392134162,992,992,992,992,2754
20230726,172800,392134162,992,992,992,992,0
20230726,172700,392134162,992,992,992,992,0
20230726,172600,392134162,992,992,992,992,0
20230726,172500,392134162,992,992,992,992,0
20230726,172400,392134162,992,992,992,992,0
20230726,172300,392134162,992,992,992,992,0
20230726,172200,392134162,992,992,992,992,0
20230726,172100,392134162,992,992,992,992,0
20230726,172000,392134162,992,992,992,992,0
20230726,171900,392134162,992,992,992,992,0
20230726,171800,392134162,992,992,992,992,0
20230726,171700,392134162,992,992,992,992,0
20230726,171600,392134162,992,992,992,992,0
20230726,171500,392134162,992,992,992,992,0
20230726,171400,392134162,992,992,992,992,0
20230726,171300,392134162,992,992,992,992,0
20230726,171200,392134162,992,992,992,992,0
20230726,171100,392134162,992,992,992,992,0
20230726,171000,392134162,992,992,992,992,0
20230726,170900,392134162,992,992,992,992,0
20230726,170800,392134162,992,992,992,992,0
20230726,170700,392134162,992,992,992,992,0
20230726,170600,392134162,992,992,992,992,0
20230726,170500,392134162,992,992,992,992,0
20230726,170400,392134162,992,992,992,992,0
20230726,170300,392134162,992,992,992,992,0
20230726,170200,392134162,992,992,992,992,0
20230726,170100,392134162,992,992,992,992,0
20230726,170000,392134162,992,992,992,992,0
20230726,165900,392134162,992,992,992,992,2754
20230726,165800,392134162,992,992,992,992,0
20230726,165700,392134162,992,992,992,992,0
20230726,165600,392134162,992,992,992,992,0
20230726,165500,392134162,992,992,992,992,0
20230726,165400,392134162,992,992,992,992,0
20230726,165300,392134162,992,992,992,992,0
20230726,165200,392134162,992,992,992,992,0
20230726,165100,392134162,992,992,992,992,0
20230726,165000,392134162,992,992,992,992,0
20230726,164900,392134162,992,992,992,992,0
20230726,164800,392134162,992,992,992,992,0
20230726,164700,392134162,992,992,992,992,0
20230726,164600,392134162,992,992,992,992,0
20230726,164500,392134162,992,992,992,992,0
20230726,164400,392134162,992,992,992,992,0
20230726,164300,392134162,992,992,992,992,0
20230726,164200,392134162,992,992,992,992,0
20230726,164100,392134162,992,992,992,992,0
20230726,164000,392134162,992,992,992,992,0
20230726,163900,392134162,992,992,992,992,0
20230726,163800,392134162,992,992,992,992,0
20230726,163700,392134162,992,992,992,992,0
20230726,163600,392134162,992,992,992,992,0
20230726,163500,392134162,992,992,992,992,0
20230726,163400,392134162,992,992,992,992,0
20230726,163300,392134162,992,992,992,992,0
20230726,163200,392134162,992,992,992,992,0
20230726,163100,392134162,992,992,992,992,0
20230726,163000,392134162,992,992,992,992,0
20230726,162900,392134162,992,992,992,992,2754
20230726,162800,392134162,992,992,992,992,0
20230726,162700,392134162,992,992,992,992,0
20230726,162600,392134162,992,992,992,992,0
20230726,162500,392134162,992,992,992,992,0
20230726,162400,392134162,992,992,992,992,0
20230726,162300,392134162,992,992,992,992,0
20230726,162200,392134162,992,992,992,992,0
20230726,162100,392134162,992,992,992,992,0
20230726,162000,392134162,992,992,992,992,0
20230726,161900,392134162,992,992,992,992,0
20230726,161800,392134162,992,992,992,992,0
20230726,161700,392134162,992,992,992,992,0
20230726,161600,392134162,992,992,992,992,0
20230726,161500,392134162,992,992,992,992,0
20230726,161400,392134162,992,992,992,992,0
20230726,161300,392134162,992,992,992,992,0
20230726,161200,392134162,992,992,992,992,0
20230726,161100,392134162,992,992,992,992,0
20230726,161000,392134162,992,992,992,992,0
20230726,160900,392134162,992,992,992,992,0
20230726,160800,392134162,992,992,992,992,0
20230726,160700,392134162,992,992,992,992,0
20230726,160600,392134162,992,992,992,992,0
20230726,160500,392134162,992,992,992,992,0
20230726,160400,392134162,992,992,992,992,0
20230726,160300,392134162,992,992,992,992,0
20230726,160200,392134162,992,992,992,992,0
20230726,160100,392134162,992,992,992,992,0
20230726,160000,392134162,992,992,992,992,0
20230726,155900,392134162,992,992,992,992,2754
20230726,155800,392134162,992,992,992,992,0
20230726,155700,392134162,992,992,992,992,0
20230726,155600,392134162,992,992,992,992,0
20230726,155500,392134162,992,992,992,992,0
20230726,155400,392134162,992,992,992,992,0
20230726,155300,392134162,992,992,992,992,0
20230726,155200,392134162,992,992,992,992,0
20230726,155100,392134162,992,992,992,992,0
20230726,155000,392134162,992,992,992,992,0
20230726,154900,392134162,992,992,992,992,0
20230726,154800,392134162,992,992,992,992,0
20230726,154700,392134162,992,992,992,992,0
20230726,154600,392134162,992,992,992,992,0
20230726,154500,392134162,992,992,992,992,0
20230726,154400,392134162,992,992,992,992,0
20230726,154300,392134162,992,992,992,992,0
20230726,154200,392134162,992,992,992,992,0
20230726,154100,392134162,992,992,992,992,0
20230726,154000,392134162,992,992,992,992,0
20230726,153900,392134162,992,992,992,992,0
20230726,153800,392134162,992,992,992,992,0
20230726,153700,392134162,992,992,992,992,0
20230726,153600,392134162,992,992,992,992,0
20230726,153500,392134162,992,992,992,992,0
20230726,153400,392134162,992,992,992,992,0
20230726,153300,392134162,992,992,992,992,0
20230726,153200,392134162,992,992,992,992,0
20230726,153100,392134162,992,992,992,992,0
20230726,153000,392134162,992,992,992,992,2754
20230726,152900,389402194,994,994,994,994,0
20230726,152800,389402194,994,994,994,994,0
20230726,152700,389402194,994,994,994,994,0
20230726,152600,389402194,994,994,994,994,0
20230726,152500,389402194,994,994,994,994,0
20230726,152400,389402194,994,994,994,994,0
20230726,152300,389402194,994,994,994,994,0
20230726,152200,389402194,994,994,994,994,0
20230726,152100,389402194,994,994,994,994,0
20230726,152000,389402194,994,994,994,994,0
20230726,151900,389402194,994,991,994,991,822
20230726,151800,388586774,989,990,990,989,124
20230726,151700,388464105,991,991,991,991,25
20230726,151600,388439330,991,991,991,991,9
20230726,151500,388430411,990,990,990,990,57
20230726,151400,388373981,990,990,990,990,1
20230726,151300,388372991,990,990,990,990,500
20230726,151200,387877991,990,991,991,990,118
20230726,151100,387761165,991,991,991,991,7
20230726,151000,387754228,990,991,991,990,184
20230726,150900,387571890,991,991,991,991,2
20230726,150800,387569908,991,991,991,991,2
20230726,150700,387567926,991,991,991,991,70
20230726,150600,387498556,992,992,992,992,0
20230726,150500,387498556,992,992,992,992,0
20230726,150400,387498556,992,992,992,992,1
20230726,150300,387497564,993,993,993,993,1
20230726,150200,387496571,993,993,993,993,0
20230726,150100,387496571,993,993,993,993,0
20230726,150000,387496571,993,993,993,993,86
20230726,145900,387411173,994,994,994,994,0
20230726,145800,387411173,994,994,994,994,0
20230726,145700,387411173,994,994,994,994,26
20230726,145600,387385329,993,993,993,993,0
20230726,145500,387385329,993,993,993,993,70
20230726,145400,387315819,993,993,993,993,0
20230726,145300,387315819,993,993,993,993,0
20230726,145200,387315819,993,992,993,992,117
20230726,145100,387199751,990,990,990,990,0
20230726,145000,387199751,990,990,990,990,0
20230726,144900,387199751,990,990,990,990,0
20230726,144800,387199751,990,990,990,990,0
20230726,144700,387199751,990,990,990,990,4
20230726,144600,387195791,994,994,994,994,0
20230726,144500,387195791,994,994,994,994,0
20230726,144400,387195791,994,994,994,994,0
20230726,144300,387195791,994,994,994,994,2
20230726,144200,387193803,994,993,994,993,5
20230726,144100,387188836,994,994,994,994,1
20230726,144000,387187842,994,994,994,994,100
20230726,143900,387088442,994,994,994,994,0
20230726,143800,387088442,994,994,994,994,0
20230726,143700,387088442,994,994,994,994,0
20230726,143600,387088442,994,994,994,994,5
20230726,143500,387083472,994,994,994,994,0
20230726,143400,387083472,994,994,994,994,0
20230726,143300,387083472,994,994,994,994,0
20230726,143200,387083472,994,988,994,988,500
20230726,143100,386589368,988,983,988,983,18
20230726,143000,386571649,988,988,988,988,0
20230726,142900,386571649,988,988,988,988,5
20230726,142800,386566709,988,988,988,988,1000
20230726,142700,385578709,988,984,988,984,31
20230726,142600,385548121,984,984,984,984,153
20230726,142500,385397569,984,982,984,982,14000
20230726,142400,371627569,984,984,984,984,0
20230726,142300,371627569,984,984,984,984,0
20230726,142200,371627569,984,984,984,984,0
20230726,142100,371627569,984,984,984,984,0
20230726,142000,371627569,984,984,984,984,0
20230726,141900,371627569,984,984,984,984,0
20230726,141800,371627569,984,984,984,984,0
20230726,141700,371627569,984,982,984,982,73
20230726,141600,371555777,982,982,982,982,0
20230726,141500,371555777,982,982,982,982,0
20230726,141400,371555777,982,982,982,982,0
20230726,141300,371555777,982,982,982,982,3408
20230726,141200,368209121,983,985,985,983,3634
20230726,141100,364636570,988,988,988,988,1
20230726,141000,364635582,982,982,982,982,0
20230726,140900,364635582,982,982,982,982,0
20230726,140800,364635582,982,982,982,982,0
20230726,140700,364635582,982,983,983,982,1516
20230726,140600,363145803,989,989,989,989,0
20230726,140500,363145803,989,989,989,989,10
20230726,140400,363135913,990,987,990,987,1300
20230726,140300,361849710,980,984,984,980,112672
20230726,140200,251342319,984,984,984,984,96
20230726,140100,251247855,990,990,990,990,0
20230726,140000,251247855,990,990,990,990,0
20230726,135900,251247855,990,990,990,990,0
20230726,135800,251247855,990,990,990,990,100
20230726,135700,251148855,982,983,995,982,2167
20230726,135600,249011015,983,984,984,983,21
20230726,135500,248990362,984,984,984,984,0
20230726,135400,248990362,984,984,984,984,1
20230726,135300,248989378,985,985,985,985,3
20230726,135200,248986423,982,982,982,982,0
20230726,135100,248986423,982,982,982,982,1812
20230726,135000,247207039,982,982,982,982,0
20230726,134900,247207039,982,982,982,982,0
20230726,134800,247207039,982,982,982,982,0
20230726,134700,247207039,982,982,982,982,33
20230726,134600,247174633,984,984,984,984,0
20230726,134500,247174633,984,984,984,984,1
20230726,134400,247173649,984,984,984,984,0
20230726,134300,247173649,984,984,984,984,0
20230726,134200,247173649,984,984,984,984,0
20230726,134100,247173649,984,982,984,982,503
20230726,134000,246679697,984,984,984,983,2260
20230726,133900,244457380,985,985,985,985,0
20230726,133800,244457380,985,985,985,985,0
20230726,133700,244457380,985,985,985,985,566
20230726,133600,243899870,985,985,985,985,0
20230726,133500,243899870,985,985,985,985,0
20230726,133400,243899870,985,985,985,985,1609
20230726,133300,242315005,985,985,985,985,0
20230726,133200,242315005,985,986,986,985,110
20230726,133100,242206595,986,986,986,986,1
20230726,133000,242205609,985,985,985,985,0
20230726,132900,242205609,985,985,985,985,0
20230726,132800,242205609,985,985,985,985,2080
20230726,132700,240156809,985,985,985,985,0
20230726,132600,240156809,985,985,985,985,10
20230726,132500,240146959,985,985,985,985,0
20230726,132400,240146959,985,985,985,985,0
20230726,132300,240146959,985,985,985,985,1351
20230726,132200,238816224,984,984,984,984,50
20230726,132100,238767024,984,984,984,984,0
20230726,132000,238767024,984,984,984,984,0
20230726,131900,238767024,984,984,984,984,47
20230726,131800,238720776,983,984,985,983,718
20230726,131700,238014303,982,982,982,982,0
20230726,131600,238014303,982,982,982,982,0
20230726,131500,238014303,982,982,982,982,0
20230726,131400,238014303,982,982,982,982,5
20230726,131300,238009393,982,982,982,982,150
20230726,131200,237862093,982,982,982,982,2
20230726,131100,237860129,982,982,982,982,0
20230726,131000,237860129,982,982,982,982,65
20230726,130900,237796299,981,981,981,981,498
20230726,130800,237307761,981,982,982,981,1288
20230726,130700,236044139,985,985,985,985,0
20230726,130600,236044139,985,985,985,985,0
20230726,130500,236044139,985,985,985,985,0
20230726,130400,236044139,985,985,985,985,0
20230726,130300,236044139,985,985,985,985,0
20230726,130200,236044139,985,985,985,985,0
20230726,130100,236044139,985,986,986,985,2
20230726,130000,236042168,981,981,981,981,0
20230726,125900,236042168,981,983,983,981,24221
20230726,125800,212279275,987,987,987,987,0
20230726,125700,212279275,987,986,987,986,31
20230726,125600,212248689,988,988,988,988,6
20230726,125500,212242761,983,983,983,983,100
20230726,125400,212144461,983,982,983,982,11
20230726,125300,212133649,982,982,982,982,0
20230726,125200,212133649,982,982,982,982,0
20230726,125100,212133649,982,982,982,982,0
20230726,125000,212133649,982,982,982,982,0
20230726,124900,212133649,982,982,982,982,17
20230726,124800,212116955,982,982,982,982,63
20230726,124700,212055089,982,982,982,982,0
20230726,124600,212055089,982,982,982,982,80
20230726,124500,211976529,982,982,982,982,1005
20230726,124400,210989619,983,983,983,983,82
20230726,124300,210909013,981,981,981,981,89
20230726,124200,210821704,981,981,981,981,0
20230726,124100,210821704,981,981,981,981,0
20230726,124000,210821704,981,984,984,981,4930
20230726,123900,205979016,986,986,986,986,2
20230726,123800,205977044,985,985,985,985,0
20230726,123700,205977044,985,985,985,985,0
20230726,123600,205977044,985,985,985,985,7
20230726,123500,205970149,985,985,985,985,11
20230726,123400,205959314,987,987,987,987,0
20230726,123300,205959314,987,987,987,987,0
20230726,123200,205959314,987,987,987,987,0
20230726,123100,205959314,987,987,987,987,0
20230726,123000,205959314,987,987,987,987,0
20230726,122900,205959314,987,987,987,987,0
20230726,122800,205959314,987,987,987,987,36
20230726,122700,205923782,987,987,987,987,3
20230726,122600,205920821,987,987,987,987,2
20230726,122500,205918847,987,987,987,987,62
20230726,122400,205857653,985,985,985,985,0
20230726,122300,205857653,985,988,988,985,11
20230726,122200,205846788,988,988,988,988,1
20230726,122100,205845800,988,988,988,988,20
20230726,122000,205826040,984,984,984,984,0
20230726,121900,205826040,984,984,984,984,0
20230726,121800,205826040,984,984,984,984,0
20230726,121700,205826040,984,984,984,984,0
20230726,121600,205826040,984,984,984,984,0
20230726,121500,205826040,984,984,984,984,0
20230726,121400,205826040,984,984,984,984,0
20230726,121300,205826040,984,984,984,984,0
20230726,121200,205826040,984,984,984,984,0
20230726,121100,205826040,984,984,984,984,0
20230726,121000,205826040,984,984,984,984,1037
20230726,120900,204805632,980,985,985,980,100000
20230726,120800,106536182,985,985,985,985,0
20230726,120700,106536182,985,987,987,985,2243
20230726,120600,104326722,988,988,988,988,0
20230726,120500,104326722,988,988,988,988,0
20230726,120400,104326722,988,988,988,988,5
20230726,120300,104321782,988,988,988,988,0
20230726,120200,104321782,988,988,988,988,0
20230726,120100,104321782,988,988,988,988,0
20230726,120000,104321782,988,988,988,988,1
20230726,115900,104320794,988,988,988,988,0
20230726,115800,104320794,988,988,988,988,0
20230726,115700,104320794,988,988,988,988,1
20230726,115600,104319806,988,988,988,988,0
20230726,115500,104319806,988,988,988,988,80
20230726,115400,104240766,988,988,988,988,21
20230726,115300,104220018,985,986,986,985,89
20230726,115200,104132293,987,987,987,987,10
20230726,115100,104122423,987,987,987,987,1
20230726,115000,104121436,988,988,988,988,0
20230726,114900,104121436,988,988,988,988,0
20230726,114800,104121436,988,988,988,988,101
20230726,114700,104021648,988,988,988,988,5
20230726,114600,104016708,988,988,988,988,0
20230726,114500,104016708,988,988,988,988,1
20230726,114400,104015720,988,988,988,988,0
20230726,114300,104015720,988,988,988,988,1
20230726,114200,104014732,988,988,988,988,0
20230726,114100,104014732,988,988,988,988,0
20230726,114000,104014732,988,988,988,988,1
20230726,113900,104013744,988,988,988,988,0
20230726,113800,104013744,988,988,988,988,1
20230726,113700,104012756,988,988,988,988,1
20230726,113600,104011768,988,988,988,988,0
20230726,113500,104011768,988,988,988,988,0
20230726,113400,104011768,988,988,988,988,1
20230726,113300,104010780,988,988,988,988,99
20230726,113200,103912968,988,988,988,988,0
20230726,113100,103912968,988,988,988,988,91
20230726,113000,103823060,988,988,988,988,0
20230726,112900,103823060,988,988,988,988,1
20230726,112800,103822072,988,987,988,987,157
20230726,112700,103666966,988,988,988,988,0
20230726,112600,103666966,988,988,988,988,31
20230726,112500,103636338,988,987,988,983,15532
20230726,112400,88353801,993,993,993,993,0
20230726,112300,88353801,993,993,993,993,1
20230726,112200,88352808,994,994,994,994,0
20230726,112100,88352808,994,994,994,994,0
20230726,112000,88352808,994,994,994,994,1
20230726,111900,88351814,994,994,994,994,0
20230726,111800,88351814,994,994,994,994,0
20230726,111700,88351814,994,994,994,994,1
20230726,111600,88350820,994,994,994,994,0
20230726,111500,88350820,994,994,994,994,60
20230726,111400,88291180,994,994,994,994,1
20230726,111300,88290186,994,994,994,994,0
20230726,111200,88290186,994,994,994,994,2
20230726,111100,88288198,994,994,994,994,0
20230726,111000,88288198,994,994,994,994,0
20230726,110900,88288198,994,994,994,994,14
20230726,110800,88274282,994,994,994,994,0
20230726,110700,88274282,994,994,994,994,0
20230726,110600,88274282,994,986,994,986,2001
20230726,110500,86301288,994,994,994,994,0
20230726,110400,86301288,994,994,994,994,0
20230726,110300,86301288,994,994,994,994,1
20230726,110200,86300294,986,986,986,986,0
20230726,110100,86300294,986,994,994,986,610
20230726,110000,85698313,995,995,995,995,2
20230726,105900,85696323,994,994,994,994,19
20230726,105800,85677437,994,994,994,994,1
20230726,105700,85676443,995,995,995,995,0
20230726,105600,85676443,995,995,995,995,7
20230726,105500,85669478,995,995,995,995,1
20230726,105400,85668483,995,995,995,995,0
20230726,105300,85668483,995,995,995,995,0
20230726,105200,85668483,995,995,995,995,1
20230726,105100,85667488,993,993,993,993,45
20230726,105000,85622803,993,993,993,993,549
20230726,104900,85077646,995,995,995,995,1
20230726,104800,85076651,993,993,993,993,413
20230726,104700,84666542,993,993,993,993,0
20230726,104600,84666542,993,993,993,993,1
20230726,104500,84665549,993,993,993,993,0
20230726,104400,84665549,993,993,993,993,1
20230726,104300,84664556,993,993,993,993,1
20230726,104200,84663563,993,993,993,993,10
20230726,104100,84653633,993,993,993,993,1
20230726,104000,84652640,993,993,993,993,1
20230726,103900,84651647,994,994,994,994,0
20230726,103800,84651647,994,994,994,994,1
20230726,103700,84650653,995,994,995,994,100
20230726,103600,84551252,994,994,994,994,1
20230726,103500,84550258,994,993,994,993,3389
20230726,103400,81181673,993,993,993,993,0
20230726,103300,81181673,993,993,993,993,348
20230726,103200,80836109,994,993,994,993,56
20230726,103100,80780500,993,993,993,993,6209
20230726,103000,74614963,993,993,993,993,0
20230726,102900,74614963,993,993,993,993,1
20230726,102800,74613970,990,990,990,990,10
20230726,102700,74604070,993,993,993,993,1
20230726,102600,74603077,993,993,993,993,11
20230726,102500,74592154,993,990,993,990,393
20230726,102400,74203081,993,993,993,993,1
20230726,102300,74202088,986,986,986,985,3243
20230726,102200,71005054,986,986,986,986,503
20230726,102100,70509096,986,986,986,986,41
20230726,102000,70468670,986,986,986,986,9
20230726,101900,70459796,986,986,986,986,4
20230726,101800,70455852,989,989,989,989,1
20230726,101700,70454863,989,989,989,989,0
20230726,101600,70454863,989,989,989,989,16
20230726,101500,70439039,989,989,989,989,1
20230726,101400,70438050,989,989,989,989,159
20230726,101300,70280799,989,989,989,989,0
20230726,101200,70280799,989,983,989,983,815
20230726,101100,69479648,983,988,988,983,16178
20230726,101000,53550422,988,989,989,988,49
20230726,100900,53502009,987,988,988,987,1108
20230726,100800,52407385,989,990,990,989,5
20230726,100700,52402438,992,992,992,992,2
20230726,100600,52400454,988,988,988,988,52
20230726,100500,52349078,988,988,988,988,710
20230726,100400,51647598,993,989,993,988,1003
20230726,100300,50656241,989,989,989,989,50
20230726,100200,50606791,989,989,989,989,411
20230726,100100,50200312,993,993,993,993,1
20230726,100000,50199319,993,993,993,993,0
20230726,095900,50199319,993,993,993,993,201
20230726,095800,49999726,993,993,993,993,63
20230726,095700,49937167,993,993,993,993,0
20230726,095600,49937167,993,993,993,993,1
20230726,095500,49936174,989,989,989,989,1500
20230726,095400,48452674,989,990,990,989,447
20230726,095300,48010269,990,990,990,990,2
20230726,095200,48008289,990,990,990,990,207
20230726,095100,47803359,990,990,990,990,2390
20230726,095000,45437259,993,991,993,991,626
20230726,094900,44815717,991,991,991,991,23
20230726,094800,44792924,990,991,991,990,15
20230726,094700,44778069,991,991,991,991,360
20230726,094600,44421309,991,992,992,991,341
20230726,094500,44083251,992,993,993,992,390
20230726,094400,43696330,994,994,994,993,2175
20230726,094300,41534438,994,995,995,994,284
20230726,094200,41251917,995,995,995,995,61
20230726,094100,41191222,996,995,996,995,286
20230726,094000,40906651,995,995,995,995,962
20230726,093900,39949461,997,997,997,997,12
20230726,093800,39937497,996,996,997,996,4003
20230726,093700,35950506,996,996,996,995,262
20230726,093600,35689614,996,996,996,995,64
20230726,093500,35625931,996,995,996,995,3136
20230726,093400,32505608,996,996,996,995,388
20230726,093300,32119380,997,997,997,997,18
20230726,093200,32101434,996,997,997,996,548
20230726,093100,31555079,998,997,998,997,1401
20230726,093000,30158280,998,998,998,998,1
20230726,092900,30157282,997,997,997,997,1
20230726,092800,30156285,997,997,998,997,4138
20230726,092700,26030698,997,998,998,997,3607
20230726,092600,22434412,997,997,997,997,840
20230726,092500,21596932,998,998,998,998,1
20230726,092400,21595934,998,998,998,998,520
20230726,092300,21076974,998,998,998,998,105
20230726,092200,20972184,998,998,998,998,150
20230726,092100,20822484,998,998,998,998,4
20230726,092000,20818492,998,998,998,998,517
20230726,091900,20302526,1000,1000,1000,1000,1
20230726,091800,20301526,1000,997,1000,997,671
20230726,091700,19632536,998,1002,1002,998,1201
20230726,091600,18433934,1002,1002,1002,998,4
20230726,091500,18429930,997,998,998,997,184
20230726,091400,18246479,1002,1002,1002,1002,0
20230726,091300,18246479,1002,1000,1002,1000,3001
20230726,091200,15245477,1000,998,1000,998,1581
20230726,091100,13667370,998,998,998,998,51
20230726,091000,13616472,998,998,998,998,110
20230726,090900,13506692,998,998,998,998,11
20230726,090800,13495714,999,999,999,999,1
20230726,090700,13494715,996,996,996,996,250
20230726,090600,13245715,996,1001,1001,996,5092
20230726,090500,8174073,997,1002,1002,997,1212
20230726,090400,6965704,998,999,999,998,1205
20230726,090300,5763112,1005,1005,1005,1005,6
20230726,090200,5757082,1007,1007,1007,1007,0
20230726,090100,5757082,1007,1007,1007,1007,1
20230726,090000,5756075,995,995,995,995,5785